UniCredit S.p.A. (WSE:UCG)
Poland
· Delayed Price · Currency is PLN 279.00
0.00 (0.00%)
At close: Dec 3, 2025
UniCredit Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 279.00 | 279.00 | 279.00 | 279.00 | 279.00 | - | 2 |
| Dec 2, 2025 | 276.00 | 279.00 | 276.00 | 279.00 | 279.00 | 3.51% | 844 |
| Dec 1, 2025 | 283.80 | 283.80 | 269.55 | 269.55 | 269.55 | -0.09% | 407 |
| Nov 28, 2025 | 272.60 | 272.60 | 269.80 | 269.80 | 269.80 | -0.15% | 80 |
| Nov 27, 2025 | 284.90 | 284.90 | 267.35 | 270.20 | 270.20 | -0.31% | 221 |
| Nov 26, 2025 | 269.95 | 271.05 | 269.95 | 271.05 | 271.05 | 1.90% | 22 |
| Nov 25, 2025 | 266.00 | 266.00 | 266.00 | 266.00 | 266.00 | 1.53% | 30 |
| Nov 24, 2025 | 262.00 | 262.00 | 262.00 | 262.00 | 262.00 | -1.80% | 158 |
| Nov 21, 2025 | 264.35 | 266.80 | 264.00 | 266.80 | 260.74 | -0.48% | 667 |
| Nov 20, 2025 | 268.45 | 268.45 | 267.65 | 268.10 | 262.01 | 0.90% | 99 |
| Nov 19, 2025 | 261.50 | 265.70 | 261.50 | 265.70 | 259.66 | -0.06% | 30 |
| Nov 18, 2025 | 268.00 | 268.00 | 264.90 | 265.85 | 259.81 | -2.08% | 107 |
| Nov 17, 2025 | 276.00 | 276.00 | 271.50 | 271.50 | 265.33 | -1.27% | 185 |
| Nov 14, 2025 | 288.10 | 288.10 | 274.60 | 275.00 | 268.75 | -4.51% | 294 |
| Nov 13, 2025 | 288.00 | 289.00 | 288.00 | 288.00 | 281.46 | - | 213 |
| Nov 12, 2025 | 278.85 | 288.85 | 278.85 | 288.00 | 281.46 | 3.28% | 455 |
| Nov 10, 2025 | 277.15 | 278.85 | 275.00 | 278.85 | 272.52 | 3.62% | 131 |
| Nov 7, 2025 | 270.25 | 270.25 | 268.30 | 269.10 | 262.99 | -1.32% | 132 |
| Nov 6, 2025 | 273.90 | 274.50 | 272.70 | 272.70 | 266.51 | - | 86 |
| Nov 5, 2025 | 299.00 | 299.00 | 272.70 | 272.70 | 266.51 | 0.17% | 14 |
| Nov 4, 2025 | 272.20 | 272.25 | 267.60 | 272.25 | 266.07 | -1.04% | 112 |
| Nov 3, 2025 | 299.90 | 299.90 | 275.10 | 275.10 | 268.85 | 1.07% | 171 |
| Oct 31, 2025 | 270.25 | 272.20 | 270.25 | 272.20 | 266.02 | 0.72% | 147 |
| Oct 30, 2025 | 269.00 | 270.25 | 265.85 | 270.25 | 264.11 | 1.98% | 27 |
| Oct 29, 2025 | 265.00 | 265.00 | 265.00 | 265.00 | 258.98 | - | 5 |
| Oct 28, 2025 | 266.20 | 267.20 | 265.00 | 265.00 | 258.98 | -0.45% | 30 |
| Oct 27, 2025 | 266.20 | 266.20 | 266.20 | 266.20 | 260.15 | 1.47% | 2 |
| Oct 24, 2025 | 264.10 | 264.10 | 262.35 | 262.35 | 256.39 | -0.93% | 12 |
| Oct 23, 2025 | 264.55 | 265.00 | 264.55 | 264.80 | 258.78 | 1.38% | 25 |
| Oct 22, 2025 | 268.05 | 268.05 | 260.00 | 261.20 | 255.27 | -2.56% | 92 |
| Oct 21, 2025 | 262.35 | 268.05 | 262.35 | 268.05 | 261.96 | 0.37% | 14 |
| Oct 20, 2025 | 265.65 | 267.05 | 265.65 | 267.05 | 260.98 | 3.03% | 15 |
| Oct 17, 2025 | 267.05 | 267.05 | 259.20 | 259.20 | 253.31 | -4.00% | 42 |
| Oct 15, 2025 | 269.85 | 270.00 | 269.85 | 270.00 | 263.87 | 2.18% | 10 |
| Oct 14, 2025 | 265.00 | 265.00 | 264.25 | 264.25 | 258.25 | -0.86% | 14 |
| Oct 13, 2025 | 266.55 | 266.55 | 266.55 | 266.55 | 260.50 | -0.91% | 1 |
| Oct 10, 2025 | 269.00 | 269.00 | 269.00 | 269.00 | 262.89 | -0.50% | 22 |
| Oct 9, 2025 | 272.30 | 272.30 | 270.35 | 270.35 | 264.21 | -0.44% | 31 |
| Oct 8, 2025 | 271.55 | 271.55 | 271.55 | 271.55 | 265.38 | - | 5 |
| Oct 7, 2025 | 268.75 | 271.55 | 268.75 | 271.55 | 265.38 | 1.04% | 12 |
| Oct 6, 2025 | 275.00 | 275.00 | 268.00 | 268.75 | 262.65 | -1.36% | 57 |
| Oct 3, 2025 | 269.90 | 272.45 | 269.90 | 272.45 | 266.26 | 0.91% | 39 |
| Oct 2, 2025 | 275.00 | 275.00 | 270.00 | 270.00 | 263.87 | -2.17% | 15 |
| Oct 1, 2025 | 276.00 | 276.00 | 276.00 | 276.00 | 269.73 | -0.14% | 5 |
| Sep 30, 2025 | 276.40 | 276.40 | 276.40 | 276.40 | 270.12 | -0.58% | 1 |
| Sep 29, 2025 | 278.00 | 278.00 | 278.00 | 278.00 | 271.68 | - | 15 |
| Sep 26, 2025 | 275.35 | 278.00 | 275.35 | 278.00 | 271.68 | 0.91% | 18 |
| Sep 23, 2025 | 272.60 | 275.50 | 272.60 | 275.50 | 269.24 | 0.99% | 317 |
| Sep 22, 2025 | 299.90 | 299.90 | 272.80 | 272.80 | 266.60 | -1.21% | 17 |
| Sep 19, 2025 | 272.00 | 276.15 | 272.00 | 276.15 | 269.88 | 1.06% | 19 |